News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -4.6511627907 | 2.58 | 2.6 | 2.37 | 373160 | 2.45430842 | CS |
| 4 | -0.31 | -11.1913357401 | 2.77 | 2.84 | 2.33 | 290870 | 2.49098577 | CS |
| 12 | -0.2 | -7.51879699248 | 2.66 | 2.85 | 2.11 | 312157 | 2.44965855 | CS |
| 26 | -1.01 | -29.1066282421 | 3.47 | 4.23 | 2.11 | 281010 | 2.93928411 | CS |
| 52 | -1.99 | -44.7191011236 | 4.45 | 5.71 | 2.11 | 243152 | 3.5887655 | CS |
| 156 | -5.17 | -67.7588466579 | 7.63 | 9.64 | 2.11 | 173642 | 4.94608115 | CS |
| 260 | 1.16 | 89.2307692308 | 1.3 | 13.5 | 1.24 | 228798 | 5.19456927 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738968000 | 2.46 | 0.05 | 2.07 | 2.41 | 2.49 | 2.38 | 739083 |
| 1738881600 | 2.41 | -0.11 | -4.37 | 2.55 | 2.55 | 2.39 | 458607 |
| 1738795200 | 2.52 | 0.06 | 2.44 | 2.52 | 2.6 | 2.5 | 455819 |
| 1738708800 | 2.46 | 0.02 | 0.82 | 2.46 | 2.48 | 2.39 | 369519 |
| 1738622400 | 2.44 | 0.01 | 0.41 | 2.43 | 2.48 | 2.37 | 241753 |
| 1738363200 | 2.43 | -0.14 | -5.45 | 2.58 | 2.59 | 2.43 | 340103 |
| 1738276800 | 2.57 | 0.24 | 10.30 | 2.35 | 2.58 | 2.35 | 615730 |
| 1738190400 | 2.33 | -0.08 | -3.32 | 2.42 | 2.44 | 2.33 | 504840 |
| 1738104000 | 2.41 | -0.08 | -3.21 | 2.5 | 2.5 | 2.4 | 301000 |
| 1738017600 | 2.49 | -0.09 | -3.49 | 2.54 | 2.54 | 2.42 | 204878 |
| 1737758400 | 2.58 | 0.12 | 4.88 | 2.5 | 2.58 | 2.49 | 143034 |
| 1737672000 | 2.46 | -0.05 | -1.99 | 2.55 | 2.55 | 2.41 | 244873 |
| 1737585600 | 2.5099999 | -0.04 | -1.57 | 2.57 | 2.62 | 2.5099999 | 247310 |
| 1737499200 | 2.55 | 0.03 | 1.19 | 2.57 | 2.61 | 2.52 | 278304 |
| 1737412800 | 2.52 | 0.03 | 1.20 | 2.46 | 2.52 | 2.44 | 108462 |
| 1737153600 | 2.49 | -0.01 | -0.40 | 2.49 | 2.49 | 2.44 | 91682 |
| 1737067200 | 2.5 | 0.06 | 2.46 | 2.52 | 2.5299999 | 2.47 | 126276 |
| 1736980800 | 2.44 | -0.14 | -5.43 | 2.59 | 2.59 | 2.41 | 236564 |
| 1736894400 | 2.58 | 0 | 0.00 | 2.54 | 2.59 | 2.47 | 304935 |
| 1736808000 | 2.58 | -0.09 | -3.37 | 2.66 | 2.66 | 2.52 | 191623 |
| 1736548800 | 2.67 | -0.16 | -5.65 | 2.77 | 2.84 | 2.67 | 352078 |
| 1736462400 | 2.83 | 0.12 | 4.43 | 2.7 | 2.83 | 2.7 | 171039 |
| 1736376000 | 2.71 | 0.14 | 5.45 | 2.69 | 2.74 | 2.55 | 257216 |
| 1736289600 | 2.57 | -0.08 | -3.02 | 2.68 | 2.75 | 2.55 | 340833 |
| 1736203200 | 2.65 | -0.03 | -1.12 | 2.79 | 2.79 | 2.6 | 160068 |
| 1735944000 | 2.68 | -0.13 | -4.63 | 2.85 | 2.85 | 2.68 | 212632 |
| 1735857600 | 2.81 | 0.22 | 8.49 | 2.81 | 2.82 | 2.69 | 449023 |
| 1735684800 | 2.59 | 0.14 | 5.71 | 2.45 | 2.61 | 2.45 | 173479 |
| 1735598400 | 2.45 | -0.08 | -3.16 | 2.5299999 | 2.5299999 | 2.4 | 284073 |
| 1735339200 | 2.5299999 | 0.15 | 6.30 | 2.37 | 2.5299999 | 2.37 | 207569 |
| 1735069200 | 2.38 | 0.12 | 5.31 | 2.33 | 2.38 | 2.2599999 | 89794 |
| 1734993600 | 2.2599999 | -0.08 | -3.42 | 2.32 | 2.32 | 2.25 | 215322 |
| 1734734400 | 2.34 | 0.07 | 3.08 | 2.27 | 2.43 | 2.27 | 428709 |
| 1734648000 | 2.27 | 0.05 | 2.25 | 2.29 | 2.31 | 2.25 | 300734 |
| 1734561600 | 2.22 | -0.05 | -2.20 | 2.2799999 | 2.35 | 2.21 | 487206 |
| 1734475200 | 2.27 | -0.06 | -2.58 | 2.3 | 2.3 | 2.23 | 219133 |
| 1734388800 | 2.33 | 0.03 | 1.30 | 2.3 | 2.33 | 2.24 | 240282 |
| 1734129600 | 2.3 | -0.08 | -3.36 | 2.42 | 2.42 | 2.27 | 318636 |
| 1734043200 | 2.38 | -0.15 | -5.93 | 2.5 | 2.5 | 2.37 | 519161 |
| 1733956800 | 2.5299999 | 0.1 | 4.12 | 2.41 | 2.5299999 | 2.41 | 177404 |
| 1733870400 | 2.43 | -0.07 | -2.80 | 2.5099999 | 2.5299999 | 2.41 | 177873 |
| 1733784000 | 2.5 | 0.2 | 8.70 | 2.33 | 2.54 | 2.33 | 365848 |
| 1733524800 | 2.3 | -0.07 | -2.95 | 2.35 | 2.36 | 2.3 | 265723 |
| 1733438400 | 2.37 | -0.06 | -2.47 | 2.47 | 2.48 | 2.35 | 257887 |
| 1733352000 | 2.43 | -0.04 | -1.62 | 2.47 | 2.5099999 | 2.43 | 257232 |
| 1733265600 | 2.47 | -0.06 | -2.37 | 2.54 | 2.61 | 2.45 | 327549 |
| 1733179200 | 2.5299999 | -0.06 | -2.32 | 2.65 | 2.65 | 2.41 | 364644 |
| 1732920000 | 2.59 | 0.08 | 3.19 | 2.52 | 2.62 | 2.5 | 362913 |
| 1732833600 | 2.5099999 | 0.03 | 1.21 | 2.57 | 2.57 | 2.5 | 160502 |
| 1732747200 | 2.48 | 0.15 | 6.44 | 2.34 | 2.52 | 2.34 | 396193 |
| 1732660800 | 2.33 | 0.03 | 1.30 | 2.35 | 2.42 | 2.27 | 247320 |
| 1732574400 | 2.3 | 0.01 | 0.44 | 2.2 | 2.3 | 2.19 | 240433 |
| 1732315200 | 2.29 | -0.01 | -0.43 | 2.33 | 2.33 | 2.23 | 386499 |
| 1732228800 | 2.3 | 0.02 | 0.88 | 2.29 | 2.34 | 2.11 | 1138250 |
| 1732142400 | 2.2799999 | -0.2 | -8.06 | 2.44 | 2.44 | 2.22 | 910312 |
| 1732056000 | 2.48 | -0.14 | -5.34 | 2.61 | 2.63 | 2.47 | 362502 |
| 1731969600 | 2.62 | 0.01 | 0.38 | 2.67 | 2.7599999 | 2.58 | 283288 |
| 1731710400 | 2.61 | -0.04 | -1.51 | 2.66 | 2.71 | 2.6 | 218266 |
| 1731624000 | 2.65 | 0.06 | 2.32 | 2.61 | 2.72 | 2.56 | 308493 |
| 1731537600 | 2.59 | -0.16 | -5.82 | 2.79 | 2.79 | 2.57 | 308565 |
| 1731451200 | 2.75 | -0.11 | -3.85 | 2.8 | 2.8 | 2.66 | 577778 |
| 1731364800 | 2.86 | -0.19 | -6.23 | 2.96 | 2.97 | 2.83 | 246807 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
